Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.93 | 113.15 | 112.81 | 113.10 | 3,227,734 | +0.36(+0.32%) |
May 28, 2020 | 112.64 | 112.80 | 112.57 | 112.74 | 4,176,580 | -0.10(-0.09%) |
May 27, 2020 | 112.69 | 113.01 | 112.68 | 112.84 | 2,741,548 | +0.09(+0.08%) |
May 26, 2020 | 112.69 | 112.81 | 112.59 | 112.75 | 3,757,332 | -0.30(-0.26%) |
May 22, 2020 | 112.89 | 113.05 | 112.87 | 113.05 | 1,458,076 | +0.21(+0.19%) |
May 21, 2020 | 112.87 | 113.02 | 112.79 | 112.83 | 2,225,035 | +0.07(+0.07%) |
May 20, 2020 | 112.57 | 112.89 | 112.49 | 112.76 | 2,551,665 | +0.03(+0.02%) |
May 19, 2020 | 112.39 | 112.75 | 112.39 | 112.73 | 2,093,427 | +0.31(+0.28%) |
May 18, 2020 | 112.84 | 112.85 | 112.29 | 112.42 | 3,332,782 | -0.70(-0.61%) |
May 15, 2020 | 113.34 | 113.37 | 113.03 | 113.11 | 1,971,809 | -0.08(-0.07%) |
May 14, 2020 | 113.20 | 113.35 | 113.14 | 113.19 | 2,433,973 | +0.18(+0.16%) |
May 13, 2020 | 112.92 | 113.14 | 112.83 | 113.01 | 2,820,178 | +0.23(+0.20%) |
May 12, 2020 | 112.35 | 112.81 | 112.33 | 112.78 | 4,601,208 | +0.37(+0.33%) |
May 11, 2020 | 112.70 | 112.76 | 112.31 | 112.41 | 4,926,406 | -0.31(-0.28%) |
May 08, 2020 | 112.81 | 113.14 | 112.64 | 112.72 | 3,759,257 | -0.37(-0.33%) |
May 07, 2020 | 112.51 | 113.14 | 112.47 | 113.09 | 3,506,945 | +0.69(+0.61%) |
May 06, 2020 | 112.22 | 112.49 | 112.09 | 112.41 | 3,535,709 | -0.42(-0.37%) |
May 05, 2020 | 112.65 | 112.86 | 112.57 | 112.82 | 3,760,085 | -0.08(-0.07%) |
May 04, 2020 | 112.86 | 112.99 | 112.74 | 112.91 | 3,860,301 | +0.02(+0.02%) |
May 01, 2020 | 112.96 | 113.07 | 112.76 | 112.89 | 9,010,768 | +0.16(+0.14%) |
Apr 30, 2020 | 113.08 | 113.28 | 112.73 | 112.73 | 5,797,332 | -0.27(-0.24%) |
Apr 29, 2020 | 113.07 | 113.23 | 112.77 | 113.00 | 2,806,365 | -0.06(-0.05%) |
Apr 28, 2020 | 112.81 | 113.11 | 112.80 | 113.06 | 3,073,383 | +0.49(+0.44%) |
Apr 27, 2020 | 112.90 | 112.93 | 112.54 | 112.57 | 2,706,970 | -0.60(-0.53%) |
Apr 24, 2020 | 112.94 | 113.18 | 112.93 | 113.17 | 2,561,659 | +0.03(+0.02%) |
Apr 23, 2020 | 113.01 | 113.17 | 112.91 | 113.14 | 2,532,265 | +0.07(+0.07%) |
Apr 22, 2020 | 113.16 | 113.27 | 112.86 | 113.07 | 3,419,844 | -0.35(-0.31%) |
Apr 21, 2020 | 113.57 | 113.68 | 113.32 | 113.42 | 3,548,288 | +0.31(+0.28%) |
Apr 20, 2020 | 113.02 | 113.11 | 112.85 | 113.10 | 4,566,116 | +0.30(+0.26%) |
Apr 17, 2020 | 113.01 | 113.32 | 112.70 | 112.81 | 2,563,278 | -0.30(-0.26%) |
Apr 16, 2020 | 113.14 | 113.27 | 113.03 | 113.10 | 2,052,443 | +0.12(+0.11%) |
Apr 15, 2020 | 112.59 | 113.07 | 112.56 | 112.98 | 3,386,107 | +1.00(+0.89%) |
Apr 14, 2020 | 111.96 | 112.16 | 111.93 | 111.98 | 2,352,887 | +0.15(+0.13%) |
Apr 13, 2020 | 111.97 | 112.12 | 111.81 | 111.83 | 2,269,946 | -0.24(-0.22%) |
Apr 09, 2020 | 111.78 | 112.21 | 111.68 | 112.08 | 4,903,794 | +0.24(+0.22%) |
Apr 08, 2020 | 111.74 | 111.99 | 111.61 | 111.83 | 3,605,881 | -0.14(-0.12%) |
Apr 07, 2020 | 111.69 | 112.01 | 111.44 | 111.97 | 10,081,089 | -0.50(-0.45%) |
Apr 06, 2020 | 112.60 | 112.67 | 112.37 | 112.47 | 5,069,969 | -0.51(-0.45%) |
Apr 03, 2020 | 113.08 | 113.31 | 112.87 | 112.98 | 3,714,001 | +0.08(+0.07%) |
Apr 02, 2020 | 113.20 | 113.24 | 112.73 | 112.90 | 5,169,038 | +0.02(+0.02%) |
Apr 01, 2020 | 113.16 | 113.28 | 112.79 | 112.88 | 9,990,246 | +0.46(+0.41%) |
Mar 31, 2020 | 112.40 | 112.73 | 112.27 | 112.42 | 6,868,595 | +0.20(+0.18%) |
Mar 30, 2020 | 112.71 | 112.99 | 112.15 | 112.22 | 5,024,050 | +0.26(+0.23%) |
Mar 27, 2020 | 111.80 | 112.34 | 111.68 | 111.96 | 5,707,821 | +0.82(+0.74%) |
Mar 26, 2020 | 110.97 | 111.52 | 110.97 | 111.14 | 3,657,136 | +0.27(+0.24%) |
Mar 25, 2020 | 110.83 | 111.30 | 110.50 | 110.87 | 5,972,830 | +0.06(+0.06%) |
Mar 24, 2020 | 110.61 | 111.03 | 110.37 | 110.80 | 5,657,234 | -0.76(-0.68%) |
Mar 23, 2020 | 110.55 | 112.03 | 110.55 | 111.56 | 13,220,326 | +1.31(+1.18%) |
Mar 20, 2020 | 108.87 | 110.94 | 108.66 | 110.26 | 10,418,614 | +2.74(+2.55%) |
Mar 19, 2020 | 107.48 | 108.86 | 107.28 | 107.52 | 7,242,916 | +0.35(+0.33%) |
Mar 18, 2020 | 107.91 | 109.02 | 106.74 | 107.17 | 14,324,184 | -1.51(-1.39%) |
Mar 17, 2020 | 110.97 | 111.32 | 108.67 | 108.68 | 6,137,857 | +0.08(+0.07%) |
Mar 16, 2020 | 111.08 | 111.68 | 108.60 | 108.60 | 7,533,372 | +0.00(+0.00%) |
Mar 13, 2020 | 109.02 | 110.11 | 108.29 | 108.60 | 9,398,137 | -0.71(-0.65%) |
Mar 12, 2020 | 111.19 | 111.77 | 105.87 | 109.31 | 11,531,160 | +0.05(+0.05%) |
Mar 11, 2020 | 111.30 | 111.60 | 108.83 | 109.26 | 14,389,244 | -1.10(-1.00%) |
Mar 10, 2020 | 111.87 | 112.68 | 110.36 | 110.36 | 16,287,190 | -2.06(-1.84%) |
Mar 09, 2020 | 113.83 | 114.21 | 112.40 | 112.42 | 26,787,202 | +1.00(+0.90%) |
Mar 06, 2020 | 111.96 | 112.27 | 111.14 | 111.42 | 12,550,443 | +1.12(+1.02%) |
Mar 05, 2020 | 110.13 | 110.42 | 110.05 | 110.30 | 5,700,165 | +0.97(+0.89%) |
Mar 04, 2020 | 109.73 | 110.05 | 109.25 | 109.33 | 8,241,466 | -0.24(-0.22%) |
Mar 03, 2020 | 108.43 | 110.40 | 108.31 | 109.57 | 12,385,711 | +1.26(+1.16%) |